Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pccw Limited (OP: PCCWY )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.070 4.070 4.070 4.070 470 -0.08(-1.93%)
Apr 26, 2011 4.150 4.150 4.150 4.150 0 +0.11(+2.72%)
Apr 21, 2011 4.040 4.040 4.040 0 +0.01(+0.25%)
Apr 20, 2011 4.010 4.030 4.010 4.030 6,684 -0.02(-0.49%)
Apr 19, 2011 4.050 4.050 4.050 4.050 799 +0.05(+1.25%)
Apr 18, 2011 4.000 4.100 4.000 4.000 10,584 -0.10(-2.44%)
Apr 14, 2011 4.100 4.100 4.100 4.100 0 -0.13(-3.07%)
Apr 13, 2011 4.130 4.230 4.130 4.230 2,730 +0.06(+1.44%)
Apr 12, 2011 4.170 4.170 4.170 4.170 8,176 +0.07(+1.71%)
Apr 11, 2011 4.100 4.100 4.100 4.100 1,880 -0.03(-0.73%)
Apr 08, 2011 4.130 4.130 4.130 4.130 3,795 -0.05(-1.20%)
Apr 07, 2011 4.180 4.180 4.180 4.180 139 +0.05(+1.21%)
Apr 06, 2011 4.130 4.130 4.130 4.130 108 -0.06(-1.43%)
Apr 05, 2011 4.190 4.190 4.190 4.190 943 -0.08(-1.87%)
Apr 04, 2011 4.190 4.270 4.190 4.270 12,783 +0.17(+4.15%)
Apr 01, 2011 4.110 4.110 4.100 4.100 249 -0.10(-2.38%)
Mar 31, 2011 4.150 4.200 4.110 4.200 133,890 +0.05(+1.20%)
Mar 30, 2011 4.150 4.150 4.150 4.150 11,632 +0.01(+0.24%)
Mar 29, 2011 4.170 4.170 4.140 4.140 1,016 -0.04(-0.96%)
Mar 28, 2011 4.180 4.180 4.180 4.180 17,287 -0.06(-1.42%)
Mar 25, 2011 4.250 4.250 4.230 4.240 37,746 -0.01(-0.24%)
Mar 24, 2011 4.250 4.250 4.250 4.250 764 -0.05(-1.16%)
Mar 23, 2011 4.300 4.300 4.250 4.300 2,183 -0.05(-1.15%)
Mar 21, 2011 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Mar 18, 2011 4.150 4.340 4.150 4.340 10,097 +0.30(+7.43%)
Mar 17, 2011 3.940 4.040 3.940 4.040 2,800 -0.11(-2.65%)
Mar 16, 2011 4.140 4.150 4.080 4.150 6,232 -0.16(-3.71%)
Mar 15, 2011 4.310 4.310 4.310 4.310 2,914 -0.08(-1.82%)
Mar 14, 2011 4.320 4.390 4.320 4.390 7,948 +0.03(+0.69%)
Mar 11, 2011 4.350 4.390 4.350 4.360 2,482 -0.05(-1.13%)
Mar 10, 2011 4.390 4.410 4.390 4.410 24,614 +0.00(+0.00%)
Mar 09, 2011 4.410 4.410 4.410 4.410 748 -0.10(-2.22%)
Mar 04, 2011 4.510 4.510 4.510 4.510 0 -0.01(-0.22%)
Mar 03, 2011 4.520 4.520 4.520 4.520 9,300 +0.07(+1.57%)
Mar 02, 2011 4.350 4.450 4.350 4.450 11,156 +0.03(+0.68%)
Mar 01, 2011 4.420 4.420 4.420 4.420 143 +0.07(+1.61%)
Feb 28, 2011 4.250 4.350 4.250 4.350 2,723 +0.03(+0.69%)
Feb 25, 2011 4.350 4.350 4.250 4.320 20,752 -0.17(-3.79%)
Feb 24, 2011 4.380 4.500 4.380 4.490 14,971 +0.10(+2.28%)
Feb 23, 2011 4.490 4.490 4.390 4.390 12,362 -0.15(-3.30%)
Feb 22, 2011 4.500 4.540 4.490 4.540 7,000 -0.06(-1.30%)
Feb 18, 2011 4.600 4.600 4.500 4.600 9,933 +0.00(+0.00%)
Feb 17, 2011 4.600 4.600 4.600 4.600 782 +0.11(+2.45%)
Feb 16, 2011 4.540 4.580 4.490 4.490 1,873 -0.10(-2.18%)
Feb 15, 2011 4.590 4.590 4.500 4.590 11,635 -0.29(-5.94%)
Feb 14, 2011 4.780 4.880 4.730 4.880 9,412 +0.21(+4.50%)
Feb 11, 2011 4.640 4.670 4.640 4.670 1,200 +0.09(+1.97%)
Feb 10, 2011 4.480 4.580 4.480 4.580 900 -0.09(-1.93%)
Feb 09, 2011 4.510 4.670 4.510 4.670 11,551 +0.08(+1.74%)
Feb 07, 2011 4.590 4.590 4.590 0 -0.02(-0.43%)
Feb 04, 2011 4.640 4.640 4.610 4.610 4,684 -0.03(-0.65%)
Feb 03, 2011 4.600 4.740 4.600 4.640 763 -0.14(-2.93%)
Feb 01, 2011 4.780 4.780 4.780 0 +0.01(+0.21%)
Jan 31, 2011 4.670 4.770 4.670 4.770 14,603 +0.26(+5.76%)
Jan 28, 2011 4.540 4.540 4.510 4.510 3,140 +0.14(+3.20%)
Jan 27, 2011 4.370 4.450 4.370 4.370 3,672 +0.08(+1.86%)
Jan 26, 2011 4.330 4.350 4.290 4.290 4,748 +0.02(+0.47%)
Jan 25, 2011 4.330 4.330 4.270 4.270 1,864 -0.14(-3.17%)
Jan 24, 2011 4.410 4.410 4.410 4.410 721 -0.08(-1.78%)
Jan 21, 2011 4.490 4.490 4.490 4.490 600 +0.10(+2.28%)
Jan 20, 2011 4.410 4.410 4.330 4.390 16,714 -0.20(-4.36%)
Jan 19, 2011 4.490 4.590 4.490 4.590 7,401 +0.10(+2.23%)
Jan 18, 2011 4.580 4.590 4.490 4.490 2,517 -0.09(-1.97%)
Jan 14, 2011 4.580 4.580 4.580 4.580 6,054 -0.09(-1.93%)
Jan 13, 2011 4.570 4.670 4.570 4.670 4,397 -0.09(-1.89%)
Jan 12, 2011 4.860 4.860 4.760 4.760 896 -0.08(-1.65%)
Jan 11, 2011 4.850 4.850 4.760 4.840 12,561 +0.19(+4.09%)
Jan 10, 2011 4.650 4.650 4.650 4.650 2,050 -0.10(-2.11%)
Jan 07, 2011 4.750 4.750 4.750 4.750 1,918 +0.30(+6.74%)
Jan 06, 2011 4.450 4.450 4.450 4.450 300 -0.04(-0.89%)
Jan 05, 2011 4.490 4.490 4.400 4.490 4,443 -0.01(-0.22%)
Jan 04, 2011 4.460 4.500 4.460 4.500 410 +0.17(+3.93%)
Dec 31, 2010 4.330 4.330 4.330 0 -0.05(-1.14%)
Dec 30, 2010 4.340 4.380 4.280 4.380 2,072 +0.10(+2.34%)
Dec 29, 2010 4.260 4.390 4.260 4.280 7,335 +0.03(+0.71%)
Dec 28, 2010 4.200 4.270 4.200 4.250 1,100 +0.16(+3.91%)
Dec 27, 2010 4.090 4.170 4.090 4.090 3,161 -0.03(-0.73%)
Dec 23, 2010 4.200 4.230 4.120 4.120 3,039 +0.07(+1.73%)
Dec 22, 2010 4.060 4.065 4.050 4.050 23,220 +0.06(+1.50%)
Dec 21, 2010 4.000 4.000 3.990 3.990 15,000 -0.12(-2.92%)
Dec 20, 2010 4.010 4.110 4.010 4.110 713 -0.02(-0.48%)
Dec 17, 2010 4.130 4.130 4.130 4.130 441 +0.04(+0.98%)
Dec 16, 2010 4.120 4.120 4.080 4.090 4,675 +0.00(+0.00%)
Dec 15, 2010 4.090 4.090 4.090 4.090 873 -0.02(-0.49%)
Dec 14, 2010 4.170 4.170 4.110 4.110 10,983 +0.03(+0.74%)
Dec 13, 2010 4.080 4.080 4.080 4.080 1,791 +0.04(+0.99%)
Dec 10, 2010 4.040 4.040 4.040 4.040 1,817 +0.14(+3.59%)
Dec 09, 2010 4.000 4.000 3.900 3.900 1,829 -0.10(-2.50%)
Dec 07, 2010 4.000 4.000 4.000 27,125 +0.11(+2.83%)
Dec 06, 2010 3.890 3.890 3.890 3.890 100 -0.09(-2.26%)
Dec 03, 2010 3.850 3.980 3.850 3.980 7,307 +0.09(+2.31%)
Dec 02, 2010 3.890 3.890 3.890 3.890 1,180 -0.02(-0.51%)
Dec 01, 2010 3.900 3.990 3.900 3.910 18,995 -0.04(-1.01%)
Nov 30, 2010 3.950 3.950 3.950 3.950 839 +0.11(+2.86%)
Nov 24, 2010 3.840 3.840 3.840 3.840 0 -0.07(-1.71%)
Nov 22, 2010 3.907 3.907 3.907 3.907 0 -0.05(-1.34%)
Nov 19, 2010 3.950 3.960 3.950 3.960 7,807 +0.11(+2.86%)
Nov 18, 2010 3.910 3.920 3.850 3.850 13,035 +0.03(+0.79%)
Nov 17, 2010 3.900 3.900 3.820 3.820 5,802 -0.08(-2.05%)
Nov 16, 2010 3.950 3.950 3.900 3.900 4,470 -0.07(-1.76%)
Nov 15, 2010 3.970 3.970 3.970 3.970 200 +0.09(+2.32%)
Nov 12, 2010 3.880 3.880 3.880 3.880 4,500 -0.03(-0.77%)
Nov 11, 2010 3.960 3.960 3.910 3.910 2,500 -0.04(-1.01%)
Nov 10, 2010 4.050 4.050 3.950 3.950 980 +0.02(+0.51%)
Nov 09, 2010 3.960 4.050 3.930 3.930 3,689 -0.04(-1.01%)
Nov 08, 2010 3.880 3.970 3.870 3.970 2,695 +0.16(+4.20%)
Nov 05, 2010 3.810 3.910 3.810 3.810 8,120 -0.04(-1.04%)
Nov 04, 2010 3.790 3.850 3.790 3.850 880 -0.05(-1.28%)
Nov 03, 2010 3.900 3.900 3.900 3.900 430 -0.03(-0.76%)
Nov 02, 2010 3.930 3.930 3.780 3.930 12,110 +0.03(+0.77%)
Nov 01, 2010 3.960 3.960 3.900 3.900 7,106 +0.03(+0.78%)
Oct 29, 2010 3.870 3.870 3.870 3.870 2,824 +0.04(+1.04%)
Oct 28, 2010 3.730 3.830 3.730 3.830 2,390 +0.12(+3.23%)
Oct 27, 2010 3.710 3.810 3.710 3.710 2,897 -0.11(-2.88%)
Oct 25, 2010 3.850 3.850 3.820 3.820 3,134 +0.12(+3.24%)
Oct 22, 2010 3.630 3.700 3.630 3.700 1,250 +0.01(+0.27%)
Oct 21, 2010 3.590 3.690 3.590 3.690 1,002 +0.10(+2.79%)
Oct 20, 2010 3.640 3.680 3.550 3.590 208,874 -0.10(-2.71%)
Oct 19, 2010 3.800 3.800 3.690 3.690 7,261 +0.19(+5.43%)
Oct 18, 2010 3.480 3.600 3.480 3.500 7,160 -0.12(-3.31%)
Oct 14, 2010 3.620 3.620 3.620 0 +0.05(+1.40%)
Oct 13, 2010 3.690 3.690 3.570 3.570 1,910 +0.01(+0.28%)
Oct 12, 2010 3.560 3.560 3.560 3.560 120 -0.08(-2.20%)
Oct 11, 2010 3.630 3.640 3.630 3.640 44,489 -0.01(-0.27%)
Oct 08, 2010 3.590 3.710 3.590 3.650 3,831 +0.00(+0.00%)
Oct 07, 2010 3.650 3.700 3.650 3.650 2,053 +0.00(+0.00%)
Oct 06, 2010 3.680 3.680 3.650 3.650 3,870 +0.01(+0.27%)
Oct 05, 2010 3.690 3.700 3.640 3.640 2,047 +0.09(+2.54%)
Oct 01, 2010 3.550 3.550 3.550 0 -0.02(-0.56%)
Sep 30, 2010 3.580 3.580 3.570 3.570 31,895 -0.08(-2.19%)
Sep 29, 2010 3.650 3.650 3.650 3.650 2,843 +0.13(+3.69%)
Sep 28, 2010 3.630 3.630 3.520 3.520 29,765 -0.08(-2.22%)
Sep 27, 2010 3.620 3.620 3.600 3.600 1,160 -0.02(-0.55%)
Sep 24, 2010 3.620 3.620 3.620 3.620 420 +0.04(+1.12%)
Sep 23, 2010 3.440 3.580 3.440 3.580 600 +0.13(+3.77%)
Sep 22, 2010 3.550 3.590 3.450 3.450 3,000 -0.04(-1.15%)
Sep 21, 2010 3.490 3.490 3.490 3.490 400 +0.00(+0.00%)
Sep 20, 2010 3.490 3.490 3.490 3.490 1,500 +0.08(+2.35%)
Sep 16, 2010 3.410 3.410 3.410 0 -0.15(-4.21%)
Sep 15, 2010 3.450 3.560 3.450 3.560 8,017 +0.01(+0.28%)
Sep 14, 2010 3.490 3.590 3.460 3.550 11,088 +0.11(+3.20%)
Sep 13, 2010 3.440 3.440 3.440 3.440 110 -0.06(-1.71%)
Sep 10, 2010 3.500 3.500 3.500 3.500 3,300 +0.08(+2.34%)
Sep 09, 2010 3.420 3.420 3.420 3.420 3,491 +0.09(+2.70%)
Sep 08, 2010 3.370 3.370 3.330 3.330 670 -0.05(-1.48%)
Sep 03, 2010 3.380 3.380 3.380 0 +0.05(+1.50%)
Sep 01, 2010 3.330 3.330 3.330 0 +0.10(+3.10%)
Aug 31, 2010 3.310 3.330 3.230 3.230 3,619 -0.04(-1.22%)
Aug 30, 2010 3.340 3.340 3.270 3.270 17,392 +0.00(+0.00%)
Aug 27, 2010 3.270 3.270 3.270 3.270 1,540 +0.11(+3.48%)
Aug 26, 2010 3.160 3.160 3.160 3.160 431 -0.07(-2.17%)
Aug 25, 2010 3.230 3.230 3.230 3.230 1,976 -0.02(-0.62%)
Aug 24, 2010 3.380 3.380 3.250 3.250 24,060 -0.37(-10.22%)
Aug 23, 2010 3.640 3.710 3.620 3.620 800 +0.11(+3.13%)
Aug 20, 2010 3.550 3.550 3.510 3.510 4,600 +0.06(+1.74%)
Aug 19, 2010 3.450 3.450 3.450 3.450 4,188 +0.00(+0.00%)
Aug 18, 2010 3.490 3.550 3.450 3.450 1,739 -0.14(-3.90%)
Aug 17, 2010 3.530 3.600 3.530 3.590 12,502 +0.05(+1.41%)
Aug 13, 2010 3.540 3.540 3.540 0 -0.05(-1.39%)
Aug 12, 2010 3.590 3.590 3.590 3.590 6,152 +0.06(+1.70%)
Aug 11, 2010 3.530 3.530 3.450 3.530 3,090 +0.13(+3.82%)
Aug 10, 2010 3.490 3.555 3.400 3.400 187,975 -0.22(-6.08%)
Aug 09, 2010 3.500 3.620 3.490 3.620 391,541 +0.27(+8.06%)
Aug 06, 2010 3.350 3.350 3.350 3.350 312,166 +0.15(+4.69%)
Aug 05, 2010 3.300 3.300 3.200 3.200 1,780 +0.11(+3.56%)
Aug 03, 2010 3.090 3.090 3.090 0 -0.08(-2.52%)
Aug 02, 2010 3.070 3.190 3.070 3.170 7,465 +0.14(+4.62%)
Jul 30, 2010 3.020 3.080 3.020 3.030 3,378 -0.05(-1.62%)
Jul 29, 2010 3.080 3.080 3.080 3.080 1,200 +0.01(+0.33%)
Jul 28, 2010 3.070 3.070 3.070 3.070 765 -0.03(-0.97%)
Jul 27, 2010 3.100 3.100 3.090 3.100 5,718 +0.03(+0.98%)
Jul 26, 2010 3.040 3.070 3.040 3.070 1,272 +0.03(+0.99%)
Jul 23, 2010 3.040 3.040 3.040 3.040 376 +0.04(+1.33%)
Jul 22, 2010 3.010 3.010 3.000 3.000 7,641 +0.00(+0.00%)
Jul 21, 2010 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Jul 20, 2010 2.980 3.000 2.980 3.000 1,538 +0.06(+2.04%)
Jul 15, 2010 2.940 2.940 2.940 0 -0.03(-1.01%)
Jul 14, 2010 3.000 3.090 2.970 2.970 7,858 -0.06(-1.98%)
Jul 13, 2010 3.000 3.030 3.000 3.030 2,959 +0.10(+3.41%)
Jul 12, 2010 2.950 2.950 2.930 2.930 1,755 -0.01(-0.34%)
Jul 09, 2010 2.950 2.950 2.940 2.940 1,076 +0.00(+0.00%)
Jul 08, 2010 2.940 3.020 2.940 2.940 1,816 -0.08(-2.65%)
Jul 07, 2010 3.000 3.030 3.000 3.020 4,388 +0.09(+3.07%)
Jul 06, 2010 2.890 2.930 2.890 2.930 598 -0.02(-0.68%)
Jul 02, 2010 2.900 2.950 2.900 2.950 1,400 +0.00(+0.00%)
Jul 01, 2010 2.950 2.950 2.840 2.950 1,929 -0.02(-0.67%)
Jun 30, 2010 2.970 2.970 2.970 2.970 200 -0.01(-0.34%)
Jun 29, 2010 3.000 3.000 2.980 2.980 3,204 -0.02(-0.67%)
Jun 25, 2010 3.010 3.010 3.000 3.000 1,452 +0.06(+2.04%)
Jun 24, 2010 2.940 3.020 2.940 2.940 1,112 -0.01(-0.34%)
Jun 23, 2010 2.870 2.970 2.870 2.950 12,031 +0.09(+3.15%)
Jun 22, 2010 2.860 2.860 2.860 2.860 2,172 -0.05(-1.72%)
Jun 21, 2010 2.810 2.910 2.810 2.910 1,385 +0.15(+5.43%)
Jun 18, 2010 2.760 2.760 2.760 2.760 198 +0.01(+0.36%)
Jun 17, 2010 2.770 2.770 2.750 2.750 363 -0.05(-1.79%)
Jun 15, 2010 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 14, 2010 2.800 2.800 2.800 2.800 6,276 +0.02(+0.72%)
Jun 11, 2010 2.890 2.890 2.780 2.780 986 +0.06(+2.21%)
Jun 10, 2010 2.820 2.820 2.710 2.720 3,213 -0.15(-5.23%)
Jun 09, 2010 2.840 2.870 2.760 2.870 5,328 +0.10(+3.61%)
Jun 08, 2010 2.780 2.780 2.760 2.770 1,257 +0.08(+2.97%)
Jun 04, 2010 2.690 2.690 2.690 0 -0.11(-3.93%)
Jun 03, 2010 2.800 2.800 2.800 2.800 1,459 +0.00(+0.00%)
Jun 02, 2010 2.710 2.800 2.710 2.800 2,326 +0.14(+5.26%)
Jun 01, 2010 2.660 2.660 2.660 2.660 1,780 -0.04(-1.48%)
May 28, 2010 2.700 2.700 2.700 2.700 3,554 +0.05(+1.89%)
May 27, 2010 2.730 2.730 2.650 2.650 2,200 -0.08(-2.93%)
May 25, 2010 2.730 2.730 2.730 1,700 +0.13(+5.00%)
May 21, 2010 2.600 2.600 2.600 0 -0.01(-0.38%)
May 20, 2010 2.630 2.720 2.610 2.610 7,014 -0.04(-1.51%)
May 19, 2010 2.740 2.760 2.650 2.650 2,503 -0.01(-0.38%)
May 18, 2010 2.660 2.660 2.660 2.660 100 -0.05(-1.85%)
May 14, 2010 2.710 2.710 2.710 0 -0.05(-1.81%)
May 13, 2010 2.850 2.860 2.760 2.760 1,815 -0.06(-2.13%)
May 12, 2010 2.820 2.820 2.740 2.820 4,210 -0.05(-1.74%)
May 11, 2010 2.870 2.870 2.870 2.870 8,085 +0.04(+1.41%)
May 10, 2010 2.920 2.920 2.830 2.830 12,608 -0.04(-1.39%)
May 07, 2010 2.940 2.940 2.870 2.870 890 +0.00(+0.00%)
May 06, 2010 2.870 2.930 2.870 2.870 2,790 -0.03(-1.03%)
May 05, 2010 3.010 3.010 2.900 2.900 1,575 -0.18(-5.84%)
May 04, 2010 2.980 3.080 2.980 3.080 1,081 +0.09(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.